Free Trial

Absci (ABSI) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free ABSI Stock Alerts
$4.27
+0.06 (+1.43%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Absci Stock Price Performance

5 Day
Performance
-1.84%
1 Month
Performance
-6.77%
3 Month
Performance
-8.96%
6 Month
Performance
+180.92%
Year-To-Date
Performance
+1.67%
1 Year
Performance
+149.71%
Receive ABSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Absci and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

ABSI Stock Chart for Wednesday, May, 29, 2024

ABSI Chart by TradingView

Absci Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$4.21$4.27
+1.43%		$4.43$4.201.75 million shs$482.85 million
05/27/2024$4.21$4.21$4.44$4.16875,800 shs$476.07 million
05/24/2024$4.35$4.21
-3.22%		$4.44$4.16874,067 shs$476.07 million
05/23/2024$4.61$4.35
-5.64%		$4.70$4.231.23 million shs$491.90 million
05/22/2024$4.79$4.61
-3.76%		$5.04$4.591.18 million shs$521.30 million
05/21/2024$4.61$4.79
+3.90%		$4.91$4.651.26 million shs$541.67 million
05/20/2024$4.62$4.61
-0.11%		$4.67$4.43815,827 shs$521.30 million
05/17/2024$4.74$4.62
-2.64%		$4.75$4.58550,779 shs$521.86 million
05/16/2024$4.83$4.74
-1.76%		$4.87$4.64690,994 shs$536.00 million
05/15/2024$4.83$4.83
-0.10%		$5.09$4.70597,357 shs$545.61 million
05/14/2024$5.06$4.83
-4.55%		$5.35$4.49698,733 shs$546.18 million
05/13/2024$4.91$5.06
+3.05%		$5.25$4.91876,094 shs$572.19 million
05/10/2024$5.14$4.91
-4.47%		$5.19$4.81708,965 shs$555.22 million
05/09/2024$4.94$5.14
+4.05%		$5.16$4.94496,490 shs$581.23 million
05/08/2024$5.00$4.94
-1.20%		$5.09$4.81349,705 shs$558.62 million
05/07/2024$5.21$5.00
-4.03%		$5.24$4.95805,033 shs$565.40 million
05/06/2024$5.08$5.21
+2.56%		$5.27$5.08476,804 shs$589.16 million
05/03/2024$4.98$5.08
+2.01%		$5.44$5.06536,387 shs$574.45 million
05/02/2024$5.19$4.98
-4.05%		$5.31$4.90660,409 shs$563.14 million
05/01/2024$4.74$5.19
+9.49%		$5.37$4.811.04 million shs$536.01 million
04/30/2024$4.78$4.74
-0.84%		$4.82$4.66606,668 shs$536.00 million
04/29/2024$4.58$4.78
+4.37%		$4.88$4.63679,302 shs$540.52 million
04/26/2024$4.46$4.58
+2.81%		$4.68$4.47640,064 shs$517.91 million
04/25/2024$4.53$4.46
-1.66%		$4.54$4.27781,925 shs$502.48 million
04/24/2024$4.71$4.53
-3.82%		$4.89$4.48854,438 shs$510.94 million
04/23/2024$4.51$4.71
+4.43%		$5.06$4.441.24 million shs$531.24 million
04/22/2024$4.77$4.51
-5.45%		$4.88$4.481.62 million shs$508.66 million
04/19/2024$4.97$4.77
-4.02%		$5.04$4.701.26 million shs$538.01 million
04/18/2024$5.29$4.97
-6.05%		$5.38$4.951.10 million shs$560.57 million
04/17/2024$5.38$5.29
-1.67%		$5.57$5.251.16 million shs$596.66 million
04/16/2024$5.43$5.38
-0.92%		$5.49$5.241.35 million shs$606.81 million
04/15/2024$5.83$5.43
-6.86%		$5.85$5.341.42 million shs$612.45 million
04/12/2024$6.09$5.83
-4.19%		$6.02$5.651.27 million shs$657.57 million
04/11/2024$6.08$6.09
+0.08%		$6.27$5.861.15 million shs$686.33 million
04/10/2024$6.59$6.08
-7.67%		$6.38$5.862.27 million shs$685.76 million
04/09/2024$5.64$6.59
+16.76%		$6.72$5.613.30 million shs$742.72 million
04/08/2024$5.74$5.64
-1.74%		$5.76$5.491.02 million shs$636.11 million
04/05/2024$5.59$5.74
+2.68%		$5.74$5.44952,121 shs$647.42 million
04/04/2024$5.31$5.59
+5.27%		$5.63$5.26995,684 shs$630.50 million
04/03/2024$5.14$5.31
+3.31%		$5.36$4.95962,038 shs$598.92 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$5.61$5.14
-8.38%		$5.41$5.101.84 million shs$579.74 million
04/01/2024$5.68$5.61
-1.23%		$5.73$5.44945,085 shs$632.75 million
03/29/2024$5.68$5.68$5.76$5.511.22 million shs$640.65 million
03/28/2024$5.54$5.68
+2.53%		$5.76$5.511.22 million shs$640.65 million
03/27/2024$5.21$5.54
+6.33%		$5.66$5.151.45 million shs$624.86 million
03/26/2024$5.06$5.21
+2.96%		$5.56$5.142.08 million shs$587.64 million
03/25/2024$4.95$5.06
+2.22%		$5.07$4.901.23 million shs$570.72 million
03/22/2024$5.28$4.95
-6.25%		$5.25$4.881.11 million shs$460.05 million
03/21/2024$5.09$5.28
+3.73%		$5.57$5.161.56 million shs$490.72 million
03/20/2024$4.81$5.09
+5.82%		$5.20$4.72846,285 shs$473.07 million
03/19/2024$4.66$4.81
+3.22%		$4.91$4.391.13 million shs$447.03 million
03/18/2024$4.90$4.66
-4.90%		$4.90$4.58991,485 shs$433.10 million
03/15/2024$4.79$4.90
+2.30%		$5.01$4.761.14 million shs$455.41 million
03/14/2024$4.88$4.79
-1.84%		$5.20$4.651.10 million shs$445.17 million
03/13/2024$4.94$4.88
-1.21%		$5.12$4.841.03 million shs$453.55 million
03/12/2024$4.70$4.94
+5.11%		$5.02$4.641.27 million shs$459.12 million
03/11/2024$5.02$4.70
-6.37%		$5.21$4.631.38 million shs$436.82 million
03/08/2024$5.13$5.02
-2.14%		$5.75$4.951.93 million shs$466.56 million
03/07/2024$5.36$5.13
-4.29%		$5.51$5.031.46 million shs$476.78 million
03/06/2024$5.26$5.36
+1.90%		$5.84$5.301.44 million shs$498.16 million
03/05/2024$5.74$5.26
-8.36%		$5.73$5.151.82 million shs$488.86 million
03/04/2024$5.46$5.74
+5.13%		$6.40$5.332.94 million shs$533.48 million
03/01/2024$5.16$5.46
+5.81%		$5.57$5.003.20 million shs$507.45 million
02/29/2024$4.69$5.16
+10.02%		$5.17$4.623.04 million shs$479.56 million
02/28/2024$4.92$4.69
-4.67%		$4.96$4.407.78 million shs$435.89 million
02/27/2024$4.90$4.92
+0.41%		$5.07$4.841.05 million shs$457.27 million

Related Companies:
This page (NASDAQ:ABSI) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
How Biden has already won 2024
Porter & Company
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
41 banks launch ‘crypto dollar’
Stansberry Research